丸井グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 1,852 | 1,855 | 1,831 | 1,854 | -7 | -0.4% | 968,000 |
| 2017/11/17 | 1,887 | 1,887 | 1,853 | 1,861 | -11 | -0.6% | 1,506,000 |
| 2017/11/16 | 1,823 | 1,883 | 1,821 | 1,872 | +49 | +2.7% | 1,629,500 |
| 2017/11/15 | 1,848 | 1,850 | 1,806 | 1,823 | -11 | -0.6% | 1,658,400 |
| 2017/11/14 | 1,845 | 1,852 | 1,823 | 1,834 | -11 | -0.6% | 1,082,100 |
| 2017/11/13 | 1,870 | 1,875 | 1,845 | 1,845 | -21 | -1.1% | 1,691,200 |
| 2017/11/10 | 1,870 | 1,887 | 1,840 | 1,866 | +116 | +6.6% | 2,866,400 |
| 2017/11/09 | 1,762 | 1,796 | 1,731 | 1,750 | -15 | -0.8% | 1,651,500 |
| 2017/11/08 | 1,757 | 1,766 | 1,744 | 1,765 | -7 | -0.4% | 994,800 |
| 2017/11/07 | 1,731 | 1,775 | 1,728 | 1,772 | +41 | +2.4% | 1,279,900 |
| 2017/11/06 | 1,744 | 1,752 | 1,727 | 1,731 | -5 | -0.3% | 1,257,300 |
| 2017/11/02 | 1,719 | 1,738 | 1,707 | 1,736 | +31 | +1.8% | 1,152,600 |
| 2017/11/01 | 1,728 | 1,733 | 1,701 | 1,705 | -20 | -1.2% | 1,092,400 |
| 2017/10/31 | 1,701 | 1,729 | 1,684 | 1,725 | +16 | +0.9% | 1,023,100 |
| 2017/10/30 | 1,730 | 1,731 | 1,703 | 1,709 | -38 | -2.2% | 2,111,600 |
| 2017/10/27 | 1,712 | 1,751 | 1,710 | 1,747 | +67 | +4% | 1,698,500 |
| 2017/10/26 | 1,698 | 1,712 | 1,680 | 1,680 | -18 | -1.1% | 911,200 |
| 2017/10/25 | 1,716 | 1,721 | 1,693 | 1,698 | -18 | -1% | 1,087,400 |
| 2017/10/24 | 1,716 | 1,728 | 1,708 | 1,716 | -2 | -0.1% | 898,000 |
| 2017/10/23 | 1,723 | 1,734 | 1,713 | 1,718 | +11 | +0.6% | 1,049,500 |
| 2017/10/20 | 1,725 | 1,731 | 1,702 | 1,707 | -31 | -1.8% | 1,311,700 |
| 2017/10/19 | 1,733 | 1,748 | 1,719 | 1,738 | +5 | +0.3% | 920,200 |
| 2017/10/18 | 1,714 | 1,739 | 1,714 | 1,733 | +4 | +0.2% | 1,308,300 |
| 2017/10/17 | 1,743 | 1,747 | 1,713 | 1,729 | -15 | -0.9% | 1,434,100 |
| 2017/10/16 | 1,726 | 1,749 | 1,711 | 1,744 | +19 | +1.1% | 1,000,600 |
| 2017/10/13 | 1,685 | 1,729 | 1,685 | 1,725 | +34 | +2% | 1,758,900 |
| 2017/10/12 | 1,683 | 1,692 | 1,679 | 1,691 | +10 | +0.6% | 742,400 |
| 2017/10/11 | 1,707 | 1,707 | 1,674 | 1,681 | -17 | -1% | 977,100 |
| 2017/10/10 | 1,677 | 1,702 | 1,668 | 1,698 | +6 | +0.4% | 1,427,900 |
| 2017/10/06 | 1,699 | 1,704 | 1,687 | 1,692 | -4 | -0.2% | 840,100 |
| 2017/10/05 | 1,673 | 1,699 | 1,672 | 1,696 | +23 | +1.4% | 940,900 |
| 2017/10/04 | 1,677 | 1,698 | 1,671 | 1,673 | +7 | +0.4% | 1,262,100 |
| 2017/10/03 | 1,644 | 1,666 | 1,640 | 1,666 | +24 | +1.5% | 1,526,900 |
| 2017/10/02 | 1,643 | 1,643 | 1,623 | 1,642 | +31 | +1.9% | 1,004,400 |
| 2017/09/29 | 1,598 | 1,613 | 1,590 | 1,611 | +13 | +0.8% | 1,131,400 |
| 2017/09/28 | 1,601 | 1,602 | 1,579 | 1,598 | +26 | +1.7% | 1,152,500 |
| 2017/09/27 | 1,575 | 1,577 | 1,562 | 1,572 | -24 | -1.5% | 860,900 |
| 2017/09/26 | 1,611 | 1,613 | 1,593 | 1,596 | -9 | -0.6% | 1,346,400 |
| 2017/09/25 | 1,613 | 1,616 | 1,601 | 1,605 | +1 | +0.1% | 907,500 |
| 2017/09/22 | 1,634 | 1,639 | 1,603 | 1,604 | -24 | -1.5% | 1,637,000 |
| 2017/09/21 | 1,624 | 1,642 | 1,622 | 1,628 | +15 | +0.9% | 1,192,500 |
| 2017/09/20 | 1,620 | 1,629 | 1,603 | 1,613 | -14 | -0.9% | 1,400,800 |
| 2017/09/19 | 1,610 | 1,635 | 1,602 | 1,627 | +26 | +1.6% | 1,112,100 |
| 2017/09/15 | 1,615 | 1,615 | 1,588 | 1,601 | -19 | -1.2% | 1,972,600 |
| 2017/09/14 | 1,613 | 1,630 | 1,608 | 1,620 | +11 | +0.7% | 1,118,100 |
| 2017/09/13 | 1,595 | 1,609 | 1,588 | 1,609 | +22 | +1.4% | 682,000 |
| 2017/09/12 | 1,579 | 1,588 | 1,572 | 1,587 | +23 | +1.5% | 818,500 |
| 2017/09/11 | 1,558 | 1,576 | 1,554 | 1,564 | +22 | +1.4% | 923,000 |
| 2017/09/08 | 1,548 | 1,558 | 1,538 | 1,542 | -23 | -1.5% | 1,676,700 |
| 2017/09/07 | 1,550 | 1,574 | 1,532 | 1,565 | +19 | +1.2% | 1,587,100 |
1851～
1900
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「丸井Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 丸井Ｇ | 307,800円 | +7.1% | +5.2% | 4.26% | 19.73倍 | 2.24倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| スギＨＤ | 318,900円 | +13.9% | +17.9% | 1.10% | 16.97倍 | 2.30倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,141,500円 | +31.7% | - | 2.34% | 22.41倍 | 1.98倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| Ｊフロント | 199,500円 | +3.9% | -18.4% | 2.71% | 16.72倍 | 1.22倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ウエルシアＨＤ | 255,700円 | - | - | - | - | 2.14倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
